iShares iBonds Dec 2030 Term Muni Bond ETF (IBMS)
BATS: IBMS · Real-Time Price · USD
26.01
+0.09 (0.33%)
Sep 5, 2025, 2:19 PM - Market open
IBMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.99 | 26.01 | 25.97 | 26.01 | - | 0.33% | 7,323 |
| Sep 4, 2025 | 25.91 | 25.95 | 25.91 | 25.93 | 25.93 | 0.17% | 22,738 |
| Sep 3, 2025 | 25.88 | 25.91 | 25.84 | 25.88 | 25.88 | 0.10% | 83,654 |
| Sep 2, 2025 | 25.85 | 25.86 | 25.84 | 25.86 | 25.86 | -0.40% | 10,795 |
| Aug 29, 2025 | 25.98 | 26.03 | 25.91 | 25.96 | 25.91 | 0.10% | 257,160 |
| Aug 28, 2025 | 25.91 | 25.96 | 25.91 | 25.94 | 25.88 | -0.02% | 21,345 |
| Aug 27, 2025 | 25.90 | 25.95 | 25.90 | 25.94 | 25.89 | 0.08% | 137,290 |
| Aug 26, 2025 | 25.92 | 25.94 | 25.92 | 25.92 | 25.87 | -0.02% | 24,022 |
| Aug 25, 2025 | 25.92 | 25.98 | 25.92 | 25.93 | 25.87 | -0.21% | 9,628 |
| Aug 22, 2025 | 25.98 | 25.98 | 25.92 | 25.98 | 25.93 | 0.48% | 30,286 |
| Aug 21, 2025 | 25.86 | 25.87 | 25.85 | 25.86 | 25.80 | -0.10% | 117,492 |
| Aug 20, 2025 | 25.89 | 25.89 | 25.86 | 25.88 | 25.83 | 0.02% | 143,065 |
| Aug 19, 2025 | 25.90 | 25.90 | 25.87 | 25.88 | 25.82 | -0.02% | 98,444 |
| Aug 18, 2025 | 25.87 | 25.89 | 25.86 | 25.88 | 25.83 | 0.04% | 97,556 |
| Aug 15, 2025 | 25.86 | 25.88 | 25.85 | 25.87 | 25.82 | - | 28,345 |
| Aug 14, 2025 | 25.86 | 25.87 | 25.86 | 25.87 | 25.82 | -0.10% | 13,017 |
| Aug 13, 2025 | 25.89 | 25.95 | 25.87 | 25.90 | 25.84 | 0.06% | 46,812 |
| Aug 12, 2025 | 25.86 | 25.91 | 25.85 | 25.88 | 25.83 | 0.14% | 27,136 |
| Aug 11, 2025 | 25.84 | 25.91 | 25.84 | 25.85 | 25.79 | 0.06% | 84,290 |
| Aug 8, 2025 | 25.83 | 25.83 | 25.82 | 25.83 | 25.78 | - | 23,708 |
| Aug 7, 2025 | 25.86 | 25.86 | 25.82 | 25.83 | 25.78 | - | 28,113 |
| Aug 6, 2025 | 25.84 | 25.84 | 25.82 | 25.83 | 25.78 | 0.11% | 8,472 |
| Aug 5, 2025 | 25.83 | 25.83 | 25.80 | 25.80 | 25.75 | -0.02% | 19,593 |
| Aug 4, 2025 | 25.80 | 25.81 | 25.78 | 25.81 | 25.75 | -0.02% | 10,176 |
| Aug 1, 2025 | 25.78 | 25.82 | 25.77 | 25.81 | 25.76 | 0.30% | 8,419 |
| Jul 31, 2025 | 25.73 | 25.74 | 25.70 | 25.73 | 25.62 | 0.13% | 2,123 |
| Jul 30, 2025 | 25.71 | 25.77 | 25.69 | 25.70 | 25.59 | -0.13% | 27,095 |
| Jul 29, 2025 | 25.71 | 25.73 | 25.70 | 25.73 | 25.62 | 0.21% | 2,878 |
| Jul 28, 2025 | 25.66 | 25.69 | 25.66 | 25.68 | 25.57 | 0.12% | 4,382 |
| Jul 25, 2025 | 25.67 | 25.69 | 25.65 | 25.65 | 25.54 | -0.04% | 21,356 |
| Jul 24, 2025 | 25.66 | 25.68 | 25.65 | 25.66 | 25.55 | -0.04% | 15,809 |
| Jul 23, 2025 | 25.68 | 25.68 | 25.66 | 25.67 | 25.56 | -0.02% | 25,296 |
| Jul 22, 2025 | 25.68 | 25.70 | 25.67 | 25.68 | 25.56 | 0.04% | 8,832 |
| Jul 21, 2025 | 25.69 | 25.69 | 25.66 | 25.67 | 25.55 | 0.10% | 13,886 |
| Jul 18, 2025 | 25.64 | 25.67 | 25.63 | 25.64 | 25.53 | -0.04% | 27,253 |
| Jul 17, 2025 | 25.62 | 25.66 | 25.59 | 25.65 | 25.54 | 0.04% | 29,458 |
| Jul 16, 2025 | 25.66 | 25.66 | 25.61 | 25.64 | 25.53 | -0.08% | 14,194 |
| Jul 15, 2025 | 25.67 | 25.67 | 25.64 | 25.66 | 25.55 | 0.02% | 18,240 |
| Jul 14, 2025 | 25.66 | 25.66 | 25.64 | 25.66 | 25.54 | 0.10% | 1,948 |
| Jul 11, 2025 | 25.66 | 25.66 | 25.63 | 25.63 | 25.52 | -0.18% | 18,433 |
| Jul 10, 2025 | 25.65 | 25.68 | 25.64 | 25.68 | 25.56 | -0.06% | 9,742 |
| Jul 9, 2025 | 25.66 | 25.69 | 25.63 | 25.69 | 25.58 | 0.25% | 19,466 |
| Jul 8, 2025 | 25.62 | 25.63 | 25.61 | 25.63 | 25.51 | -0.02% | 32,332 |
| Jul 7, 2025 | 25.63 | 25.64 | 25.60 | 25.63 | 25.52 | 0.04% | 25,437 |
| Jul 3, 2025 | 25.61 | 25.63 | 25.60 | 25.62 | 25.51 | - | 16,822 |
| Jul 2, 2025 | 25.59 | 25.62 | 25.59 | 25.62 | 25.51 | - | 14,550 |
| Jul 1, 2025 | 25.60 | 25.62 | 25.59 | 25.62 | 25.51 | -0.16% | 10,491 |
| Jun 30, 2025 | 25.66 | 25.67 | 25.65 | 25.66 | 25.49 | 0.12% | 33,758 |
| Jun 27, 2025 | 25.62 | 25.65 | 25.60 | 25.63 | 25.46 | 0.08% | 13,551 |
| Jun 26, 2025 | 25.63 | 25.68 | 25.61 | 25.61 | 25.44 | - | 36,523 |